Go Pro

iShares Semiconductor ETF (SOXX) Options Chain & Prices

iShares Semiconductor ETF logo
$504.53 +39.53 (+8.50%)
As of 04:00 PM Eastern

SOXX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/31/2026$405.00$0.854Put4 - 497
(-1)
116.51%
(-1.42%)
-0.0502112
7/31/2026$407.50$0.941Put31142
(+16)
114.70%
(-1.72%)
-0.0552923
7/31/2026$410.00$1.038Put651415423
(+3)
108.75%
(-6.17%)
-0.06092323
7/31/2026$415.00$1.270Put712230
(+10)
109.36%
(+1.19%)
-0.0741366
7/31/2026$417.50$1.406Put6025354
(+0)
103.20%
(-7.27%)
-0.0818262
7/31/2026$417.50$49.447Call1 - 10
(+0)
107.62%
(-2.84%)
0.9183131
7/31/2026$420.00$1.559Put1551062724
(+85)
101.27%
(-4.63%)
-0.09034657
7/31/2026$420.00$47.101Call4 - 43
(+2)
105.92%
(-3.09%)
0.9097982
7/31/2026$422.50$1.730Put73126
(+21)
94.37%
(-13.20%)
-0.0997266
7/31/2026$425.00$1.924Put673118545
(+51)
102.58%
(-1.14%)
-0.11024820
7/31/2026$427.50$2.140Put1614285
(+46)
100.96%
(-3.77%)
-0.1218184
7/31/2026$430.00$2.384Put1,0779627772
(-8)
99.37%
(-3.97%)
-0.13460179
7/31/2026$430.00$37.929Call1 - 11
(+1)
99.37%
(-3.95%)
0.8655831
7/31/2026$432.50$2.657Put127 - 28
(+1)
97.82%
(-4.14%)
-0.1487054
7/31/2026$435.00$2.965Put1,229148139
(+6)
89.26%
(-9.23%)
-0.16423933
7/31/2026$435.00$33.528Call11 - 0
(+0)
96.31%
(-4.26%)
0.8360871
7/31/2026$437.50$3.310Put162123
(+3)
94.83%
(-4.41%)
-0.18129512
7/31/2026$440.00$3.699Put654175754152
(+4005)
91.01%
(-3.59%)
-0.19998268
7/31/2026$442.50$4.135Put4028110
(+5)
92.03%
(-4.56%)
-0.22038610
7/31/2026$445.00$4.624Put9923151583
(+412)
90.71%
(-4.58%)
-0.242557401
7/31/2026$447.50$5.172Put37 - 148
(+12)
89.44%
(-4.57%)
-0.26657815
7/31/2026$450.00$5.785Put5,0373292222860
(-112)
92.74%
(+1.46%)
-0.292413125
7/31/2026$450.00$21.337Call75 - 7581
(+1)
88.24%
(-4.52%)
0.70808512
7/31/2026$452.50$6.469Put315112
(+0)
87.11%
(-4.42%)
-0.3200799
7/31/2026$455.00$7.229Put2356157
(-296)
86.05%
(-4.27%)
-0.3494718
7/31/2026$455.00$17.781Call2 - - 2
(+1)
86.05%
(-4.27%)
0.6512282
7/31/2026$457.50$8.073Put1,314621676102
(-1)
88.01%
(-1.13%)
-0.38047134
7/31/2026$460.00$9.004Put2,247334032996
(+55)
89.32%
(+2.74%)
-0.412907426
7/31/2026$460.00$14.555Call17171874
(+0)
84.17%
(-3.81%)
0.58806524
7/31/2026$462.50$10.029Put1,02059934322
(+1)
89.01%
(+2.16%)
-0.446502107
7/31/2026$465.00$11.151Put2,9684541,264432
(+294)
82.64%
(-3.11%)
-0.4810161
7/31/2026$465.00$11.698Call201730
(+0)
82.64%
(-3.11%)
0.5203188
7/31/2026$467.50$12.372Put38225214
(-1)
86.31%
(+1.63%)
-0.51601919
7/31/2026$467.50$10.418Call575432
(+1)
82.02%
(-2.66%)
0.48549817
7/31/2026$470.00$13.685Put926246712621
(+1901)
86.03%
(+1.15%)
-0.550974280
7/31/2026$470.00$9.237Call15634312
(+0)
87.61%
(+3.96%)
0.45052732
7/31/2026$472.50$15.118Put162164
(-1)
81.07%
(-1.58%)
-0.58616312
7/31/2026$472.50$8.157Call332560
(+0)
81.07%
(-1.58%)
0.41580917
7/31/2026$475.00$16.641Put1,6744214832778
(+108)
80.74%
(-0.95%)
-0.620516285
7/31/2026$475.00$7.184Call22611201
(+0)
80.74%
(-0.94%)
0.38196331
Here’s the stock symbol I’ve promised (Ad)

Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - but now he believes he's found something better. This under-the-radar company sits at the intersection of America's two most important industries, including AI, pays massive dividends, and attracted a famous money manager who put 60% of his multi-billion-dollar fund into it. Tilson is revealing the name and ticker symbol completely free - no credit card or email required.tc pixel

Get the stock name and ticker symbol free of charge today
7/31/2026$477.50$18.261Put30413151
(+139)
80.51%
(-0.25%)
-0.65382816
7/31/2026$477.50$6.293Call278100
(+0)
80.51%
(-0.25%)
0.34862516
7/31/2026$480.00$19.962Put385179455163
(-1128)
80.37%
(-0.35%)
-0.68562877
7/31/2026$480.00$5.500Call4,731433543
(+19)
80.37%
(+0.49%)
0.31684484
7/31/2026$482.50$21.775Put18411133
(-258)
80.33%
(+1.29%)
-0.7162488
7/31/2026$482.50$4.796Call273243
(+3)
80.33%
(+1.29%)
0.2866617
7/31/2026$485.00$23.658Put80277256
(-87)
80.37%
(+0.86%)
-0.74486424
7/31/2026$485.00$4.172Call6269148
(+4)
80.37%
(+2.12%)
0.258267240
7/31/2026$487.50$25.615Put36920131
(+43)
85.84%
(+8.33%)
-0.77147715
7/31/2026$487.50$3.623Call193923
(+4)
80.50%
(+3.00%)
0.2318212
7/31/2026$490.00$27.642Put5603931202754
(+32)
80.71%
(+3.71%)
-0.79607981
7/31/2026$490.00$3.146Call3212714645
(+37)
84.00%
(+7.19%)
0.20756967
7/31/2026$492.50$29.728Put42 - 86
(+0)
80.99%
(+4.57%)
-0.8185943
7/31/2026$492.50$2.723Call121540
(+40)
80.99%
(+4.82%)
0.18511
7/31/2026$495.00$31.872Put6275041052332
(+146)
81.33%
(+4.21%)
-0.839072103
7/31/2026$495.00$2.359Call2951269
(+68)
81.33%
(+5.76%)
0.1646316
7/31/2026$497.50$34.062Put21 - 279
(-761)
81.74%
(+6.71%)
-0.8575892
7/31/2026$497.50$2.042Call21 - 6
(+4)
81.74%
(+6.71%)
0.14622
7/31/2026$500.00$36.297Put10012385028
(-1032)
80.09%
(+5.54%)
-0.8742249
7/31/2026$500.00$1.769Call6,3481,266525242
(+220)
84.85%
(+8.51%)
0.129633284
7/31/2026$502.50$38.567Put8 - - 229
(+2)
82.71%
(+8.59%)
-0.8890963
7/31/2026$502.50$1.533Call40999387
(+383)
82.71%
(+8.59%)
0.114788228
7/31/2026$505.00$40.870Put1593137
(+5)
83.27%
(+9.52%)
-0.9024016
7/31/2026$505.00$1.329Call127326174
(+59)
83.27%
(+9.52%)
0.10155734
7/31/2026$507.50$1.153Call337246
(+1)
83.87%
(+10.43%)
0.0897939
7/31/2026$510.00$45.557Put418741006
(-108)
84.50%
(+7.50%)
-0.924624209
7/31/2026$510.00$1.002Call1981014399
(+60)
84.50%
(+15.18%)
0.07935942
7/31/2026$512.50$0.871Call23 - 25
(+0)
85.16%
(+12.20%)
0.0701369
7/31/2026$515.00$50.311Put1021296
(-5)
85.85%
(+13.04%)
-0.9419588
7/31/2026$515.00$0.758Call9046523
(+15)
85.86%
(+13.04%)
0.06198424
7/31/2026$517.50$0.661Call1 - 1113
(+79)
86.57%
(+13.86%)
0.0547951
7/31/2026$520.00$55.159Put16767328
(-30)
87.31%
(+10.44%)
-0.95559419
7/31/2026$520.00$0.578Call39556276291
(+216)
87.30%
(+14.65%)
0.04851433
7/31/2026$522.50$57.594Put2 - - 39
(-1)
88.07%
(+15.41%)
-0.9611491
7/31/2026$522.50$0.505Call1210120
(+13)
88.06%
(+15.41%)
0.0429273
7/31/2026$525.00$60.036Put61 - 5848
(-2)
88.84%
(+16.15%)
-0.9660624
7/31/2026$525.00$0.443Call2242210325
(-278)
88.83%
(+16.14%)
0.03800948
7/31/2026$527.50$0.388Call12 - - 11
(+1)
89.62%
(+16.84%)
0.0336844
7/31/2026$530.00$64.948Put161 - 4879
(-297)
90.42%
(+17.52%)
-0.9741639
7/31/2026$530.00$0.341Call79928763141
(+4)
90.42%
(+18.09%)
0.02987174
7/31/2026$532.50$67.412Put3 - - 10
(-1)
91.23%
(+18.17%)
-0.9774852
7/31/2026$532.50$0.300Call131 - 2154
(+2037)
91.22%
(+18.16%)
0.0265135
7/31/2026$535.00$69.882Put131 - 45
(-6)
92.04%
(+18.79%)
-0.9804338
7/31/2026$535.00$0.264Call4452252161026
(+990)
92.04%
(+18.78%)
0.023557135
7/31/2026$540.00$74.836Put10 - 1239
(-7)
129.58%
(+55.84%)
-0.9851797
7/31/2026$540.00$0.206Call36651871
(-314)
93.69%
(+19.95%)
0.0186497
7/31/2026$542.50$0.182Call1 - - 69
(+19)
94.52%
(+20.50%)
0.0166181
7/31/2026$545.00$79.801Put4 - - 66
(-16)
95.36%
(+21.03%)
-0.9888753
7/31/2026$545.00$0.162Call615271
(-224)
95.36%
(+21.02%)
0.0148262
7/31/2026$547.50$0.144Call1 - - 129
(+0)
96.20%
(+21.52%)
0.013241
America's solution to universal basic income already exists. (Ad)

Elon Musk says there will be no poverty in the future and that money won't matter in ten years. Until that day arrives, one existing program already pays out on a similar promise. The Patriot Income Plan issues 42 payouts a year - roughly once a week - funded by partnerships that control America's critical infrastructure, not tax dollars. Enrollees have historically received a 10 percent annual yield, and since 2020 the average partnership has produced 20 percent average annual gains.tc pixel

Enroll in the Patriot Income Plan and start collecting weekly payouts
7/31/2026$550.00$84.777Put541823462
(-28)
97.04%
(+22.02%)
-0.9916222
7/31/2026$550.00$0.128Call40226935
(-396)
107.33%
(+32.30%)
0.01183516
7/31/2026$552.50$0.114Call4 - 1103
(+0)
97.88%
(+22.48%)
0.0105913
7/31/2026$555.00$0.101Call4 - 4209
(+137)
98.72%
(+19.83%)
0.0094891
7/31/2026$557.50$92.252Put11 - 55
(+0)
99.57%
(+23.36%)
-0.9946031
7/31/2026$560.00$94.729Put31 - 146
(-2)
-0.995323
7/31/2026$560.00$0.081Call9 - 7230
(+46)
100.40%
(+23.78%)
0.007648
7/31/2026$562.50$0.072Call4 - 1800
(+7)
101.24%
(+24.18%)
0.0068653
7/31/2026$565.00$0.065Call18 - 17947
(+0)
137.38%
(+59.88%)
0.0061764
7/31/2026$570.00$104.731Put2655817
(+0)
103.75%
(+25.32%)
-0.99744414
7/31/2026$570.00$0.052Call33 - 32219
(+64)
103.75%
(+25.32%)
0.00501511
7/31/2026$575.00$109.726Put3 - 34155
(+0)
105.41%
(+26.02%)
-0.9981031
7/31/2026$575.00$0.042Call15111807
(-4)
105.41%
(+19.10%)
0.0040876
7/31/2026$580.00$114.723Put281018108
(-18)
107.06%
(+26.68%)
-0.99864212
7/31/2026$580.00$0.035Call5 - 1752
(+16)
107.05%
(+26.68%)
0.0033452
7/31/2026$585.00$0.028Call22 - 89
(+10)
108.69%
(+27.31%)
0.0027481
7/31/2026$590.00$0.023Call7 - 7396
(+16)
110.31%
(+27.91%)
0.0022653
7/31/2026$592.50$0.021Call6 - 131
(+0)
111.11%
(+28.20%)
0.0020592
7/31/2026$595.00$0.019Call3 - - 42
(+0)
111.91%
(+28.49%)
0.0018742
7/31/2026$597.50$0.017Call5 - - 155
(+19)
112.71%
(+28.76%)
0.0017071
7/31/2026$600.00$134.717Put1610118
(-262)
113.51%
(+29.04%)
-0.9996066
7/31/2026$600.00$0.016Call8 - 53968
(-134)
113.50%
(+29.04%)
0.0015566
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:SOXX) was last updated on 7/30/2026 by MarketBeat.com Staff.
From Our Partners